Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $43.88 as of 3/28/2024 9:39:33 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 29.00 | 33.90 | 33.42 | 0.00 | 0.00% | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:37 PM EST |
15.00 | 26.60 | 31.50 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
17.50 | 24.10 | 28.90 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
20.00 | 22.10 | 26.50 | 23.30 | 0.00 | 0.00% | 0 | 6 | 3.83 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:37 PM EST |
22.50 | 20.30 | 24.00 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
25.00 | 17.50 | 21.50 | % | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
30.00 | 12.80 | 16.50 | 15.50 | 0.00 | 0.00% | 0 | 28 | 2.28 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:37 PM EST |
35.00 | 7.40 | 11.50 | 10.65 | 0.00 | 0.00% | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 3/28/2024 3:59:37 PM EST |
40.00 | 3.80 | 6.50 | 7.50 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.83 | 0.07 | -0.02 | 3/8/2024 | 3/28/2024 3:59:37 PM EST |
45.00 | 0.80 | 1.50 | 2.75 | 0.00 | 0.00% | 0 | 48 | 0.42 | 0.40 | 0.08 | -0.03 | 3/21/2024 | 3/28/2024 3:59:37 PM EST |
50.00 | 0.00 | 2.85 | 0.90 | 0.00 | 0.00% | 0 | 47 | 1.21 | 0.11 | 0.04 | -0.02 | 3/21/2024 | 3/28/2024 3:59:37 PM EST |
55.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.02 | 0.01 | 0.00 | 3/14/2024 | 3/28/2024 3:59:37 PM EST |
60.00 | 0.00 | 5.00 | 0.70 | 0.00 | 0.00% | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 3/28/2024 3:59:37 PM EST |
65.00 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 3:59:37 PM EST |
70.00 | 0.00 | 5.00 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
12.50 | 0.00 | 5.00 | % | 0 | 0 | 7.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
15.00 | 0.00 | 5.00 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
17.50 | 0.00 | 5.00 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
20.00 | 0.00 | 5.00 | % | 0 | 1 | 4.89 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
22.50 | 0.00 | 1.60 | % | 0 | 10 | 2.65 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
25.00 | 0.00 | 0.10 | % | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
30.00 | 0.00 | 5.00 | 0.44 | 0.00 | 0.00% | 0 | 48 | 2.98 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 3/28/2024 3:59:37 PM EST |
35.00 | 0.00 | 5.00 | 0.60 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 3/28/2024 3:59:37 PM EST |
40.00 | 0.05 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.17 | 0.07 | -0.02 | 3/19/2024 | 3/28/2024 3:59:37 PM EST |
45.00 | 1.45 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 118 | 0.44 | -0.60 | 0.08 | -0.03 | 3/25/2024 | 3/28/2024 3:59:37 PM EST |
50.00 | 5.20 | 8.50 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.89 | 0.04 | -0.02 | 1/30/2024 | 3/28/2024 3:59:37 PM EST |
55.00 | 9.50 | 13.40 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
60.00 | 14.70 | 18.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
65.00 | 19.80 | 23.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST | |||
70.00 | 24.90 | 28.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:37 PM EST |